Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.04 | 29.61 | 28.95 | 29.56 | 768,678 | +0.52(+1.79%) |
May 27, 2004 | 29.04 | 29.07 | 28.77 | 29.04 | 941,184 | +0.14(+0.48%) |
May 26, 2004 | 28.41 | 28.92 | 28.22 | 28.90 | 682,175 | +0.53(+1.86%) |
May 25, 2004 | 27.85 | 28.43 | 27.85 | 28.37 | 427,507 | +0.47(+1.67%) |
May 24, 2004 | 27.76 | 28.04 | 27.70 | 27.91 | 340,002 | +0.26(+0.93%) |
May 21, 2004 | 27.69 | 27.92 | 27.59 | 27.65 | 720,584 | -0.02(-0.09%) |
May 20, 2004 | 27.04 | 27.67 | 27.04 | 27.67 | 513,510 | +0.72(+2.69%) |
May 19, 2004 | 27.67 | 28.20 | 26.95 | 26.95 | 1,586,621 | -0.75(-2.70%) |
May 18, 2004 | 27.04 | 27.76 | 26.96 | 27.70 | 816,439 | +0.76(+2.82%) |
May 17, 2004 | 26.73 | 27.19 | 26.32 | 26.93 | 1,099,162 | +0.20(+0.74%) |
May 14, 2004 | 26.50 | 27.06 | 26.37 | 26.74 | 924,318 | +0.39(+1.48%) |
May 13, 2004 | 26.35 | 26.74 | 26.35 | 26.35 | 690,191 | -0.06(-0.23%) |
May 12, 2004 | 26.50 | 26.50 | 26.13 | 26.41 | 695,868 | -0.05(-0.20%) |
May 11, 2004 | 26.44 | 27.07 | 26.41 | 26.46 | 1,213,721 | +0.11(+0.43%) |
May 10, 2004 | 26.23 | 26.79 | 25.74 | 26.35 | 1,562,740 | -0.36(-1.35%) |
May 07, 2004 | 27.89 | 27.89 | 26.68 | 26.71 | 1,562,907 | -1.30(-4.64%) |
May 06, 2004 | 28.08 | 28.11 | 27.68 | 28.01 | 841,655 | -0.08(-0.28%) |
May 05, 2004 | 28.49 | 28.56 | 28.08 | 28.08 | 387,094 | -0.35(-1.22%) |
May 04, 2004 | 28.41 | 28.92 | 28.30 | 28.43 | 793,561 | -0.02(-0.06%) |
May 03, 2004 | 28.13 | 28.49 | 27.96 | 28.45 | 1,020,507 | +0.31(+1.09%) |
Apr 30, 2004 | 28.26 | 28.38 | 27.87 | 28.14 | 934,672 | -0.05(-0.19%) |
Apr 29, 2004 | 28.65 | 28.88 | 28.08 | 28.20 | 1,637,888 | -0.22(-0.76%) |
Apr 28, 2004 | 28.44 | 28.56 | 28.23 | 28.41 | 501,319 | +0.02(+0.06%) |
Apr 27, 2004 | 28.40 | 28.71 | 28.20 | 28.40 | 830,801 | -0.01(-0.02%) |
Apr 26, 2004 | 27.73 | 28.44 | 27.70 | 28.40 | 715,574 | +0.50(+1.78%) |
Apr 23, 2004 | 28.23 | 28.29 | 27.72 | 27.91 | 452,890 | -0.21(-0.75%) |
Apr 22, 2004 | 28.06 | 28.58 | 28.06 | 28.11 | 947,530 | +0.05(+0.17%) |
Apr 21, 2004 | 28.43 | 28.65 | 27.93 | 28.07 | 921,145 | -0.37(-1.28%) |
Apr 20, 2004 | 29.22 | 29.26 | 28.38 | 28.43 | 1,004,476 | -0.82(-2.80%) |
Apr 19, 2004 | 28.92 | 29.28 | 28.44 | 29.25 | 834,641 | +0.26(+0.89%) |
Apr 16, 2004 | 28.74 | 29.22 | 28.61 | 28.99 | 1,011,656 | +0.28(+0.98%) |
Apr 15, 2004 | 27.91 | 28.71 | 27.91 | 28.71 | 740,957 | +0.75(+2.68%) |
Apr 14, 2004 | 27.74 | 28.48 | 27.74 | 27.96 | 1,141,579 | -0.32(-1.12%) |
Apr 13, 2004 | 28.02 | 28.94 | 27.46 | 28.28 | 1,625,865 | -0.02(-0.08%) |
Apr 12, 2004 | 29.40 | 29.41 | 27.77 | 28.31 | 2,301,360 | -1.50(-5.02%) |
Apr 08, 2004 | 30.15 | 30.29 | 29.78 | 29.80 | 973,748 | -0.28(-0.94%) |
Apr 07, 2004 | 29.85 | 30.64 | 29.62 | 30.08 | 2,392,206 | +0.26(+0.88%) |
Apr 06, 2004 | 30.75 | 30.76 | 29.82 | 29.82 | 2,221,537 | -1.47(-4.71%) |
Apr 05, 2004 | 32.73 | 32.73 | 30.92 | 31.29 | 1,540,697 | -1.52(-4.64%) |
Apr 02, 2004 | 33.25 | 33.25 | 32.79 | 32.82 | 772,853 | -0.44(-1.31%) |
Apr 01, 2004 | 32.59 | 33.26 | 32.57 | 33.25 | 1,220,567 | +0.73(+2.25%) |
Mar 31, 2004 | 32.40 | 32.60 | 32.29 | 32.52 | 1,049,230 | +0.16(+0.48%) |
Mar 30, 2004 | 31.89 | 32.40 | 31.80 | 32.37 | 736,615 | +0.50(+1.58%) |
Mar 29, 2004 | 32.25 | 32.29 | 31.69 | 31.86 | 1,448,015 | -0.64(-1.97%) |
Mar 26, 2004 | 32.87 | 32.87 | 32.50 | 32.50 | 529,207 | -0.37(-1.11%) |
Mar 25, 2004 | 32.45 | 32.87 | 32.44 | 32.87 | 645,269 | +0.41(+1.27%) |
Mar 24, 2004 | 32.64 | 32.70 | 32.35 | 32.46 | 472,429 | -0.18(-0.55%) |
Mar 23, 2004 | 32.34 | 32.64 | 32.31 | 32.64 | 538,893 | +0.30(+0.93%) |
Mar 22, 2004 | 32.40 | 32.44 | 32.19 | 32.34 | 586,988 | -0.09(-0.28%) |
Mar 19, 2004 | 32.10 | 32.52 | 32.07 | 32.43 | 660,632 | +0.33(+1.03%) |
Mar 18, 2004 | 31.76 | 32.11 | 31.69 | 32.10 | 475,101 | +0.36(+1.13%) |
Mar 17, 2004 | 31.47 | 31.79 | 31.47 | 31.74 | 613,707 | +0.38(+1.22%) |
Mar 16, 2004 | 31.20 | 31.36 | 31.13 | 31.35 | 579,640 | +0.19(+0.60%) |
Mar 15, 2004 | 31.53 | 31.53 | 31.17 | 31.17 | 372,733 | -0.30(-0.95%) |
Mar 12, 2004 | 31.07 | 31.47 | 30.93 | 31.47 | 516,349 | +0.40(+1.29%) |
Mar 11, 2004 | 31.53 | 31.56 | 31.07 | 31.07 | 777,195 | -0.47(-1.48%) |
Mar 10, 2004 | 31.53 | 31.86 | 31.49 | 31.53 | 839,985 | +0.06(+0.19%) |
Mar 09, 2004 | 31.14 | 31.48 | 31.10 | 31.47 | 460,238 | +0.38(+1.21%) |
Mar 08, 2004 | 31.32 | 31.38 | 31.06 | 31.10 | 701,713 | -0.19(-0.61%) |
Mar 05, 2004 | 31.23 | 31.54 | 31.22 | 31.29 | 639,257 | -0.13(-0.42%) |
Mar 04, 2004 | 31.44 | 31.47 | 31.31 | 31.42 | 513,176 | +0.04(+0.13%) |
Mar 03, 2004 | 31.21 | 31.51 | 31.21 | 31.38 | 1,161,451 | +0.17(+0.56%) |
Mar 02, 2004 | 30.88 | 31.29 | 30.82 | 31.20 | 1,581,110 | +0.32(+1.05%) |